Hefei Lifeon Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.590	28.230	27.450	28.180	22.891	4,878,776
2025-10-23	28.690	29.300	27.250	27.580	22.403	6,995,409
2025-10-22	28.560	29.200	28.500	28.700	23.313	5,145,144
2025-10-21	28.410	28.970	28.350	28.700	23.313	4,450,368
2025-10-20	28.530	28.750	27.980	28.410	23.078	5,327,830
2025-10-17	28.980	29.280	28.230	28.240	22.940	6,161,810
2025-10-16	29.380	29.800	28.870	29.010	23.565	9,318,933
2025-10-15	27.720	29.510	27.720	29.300	23.801	12,491,010
2025-10-14	28.950	28.950	27.500	27.720	22.517	7,554,672
2025-10-13	27.010	28.600	26.890	28.440	23.102	6,992,376
2025-10-10	27.820	28.450	27.650	27.850	22.623	4,362,123
2025-10-09	28.450	28.500	27.700	27.840	22.615	5,045,536
2025-09-30	27.900	28.770	27.900	28.350	23.029	5,836,650
2025-09-29	27.290	28.380	26.880	27.900	22.663	6,010,921
2025-09-26	27.480	27.520	26.920	27.030	21.957	4,037,146
2025-09-25	28.000	28.370	27.600	27.600	22.420	4,443,480
2025-09-24	27.440	28.270	27.200	28.050	22.785	5,628,324
2025-09-23	28.070	28.240	26.880	27.370	22.233	7,113,471
2025-09-22	28.900	29.590	27.890	28.280	22.972	7,751,912
2025-09-19	28.880	29.100	28.290	28.440	23.102	5,021,604
2025-09-18	29.400	30.180	28.780	29.070	23.614	8,909,264
2025-09-17	29.510	29.640	29.140	29.400	23.882	5,033,523
2025-09-16	30.090	30.210	29.330	29.650	24.085	4,933,392
2025-09-15	30.000	30.300	29.680	30.000	24.369	5,743,792
2025-09-12	30.060	30.390	29.570	30.040	24.402	8,164,168
2025-09-11	29.080	30.640	28.000	30.060	24.418	9,939,696
2025-09-10	29.480	29.840	29.080	29.370	23.858	7,052,400
2025-09-09	31.390	31.550	29.110	29.390	23.874	11,964,631
2025-09-08	32.300	32.530	31.110	31.420	25.523	8,394,482
2025-09-05	32.480	32.690	31.090	32.420	26.335	11,568,261
2025-09-04	34.380	34.970	31.350	31.980	25.978	11,012,592
2025-09-03	35.200	36.260	33.450	33.770	27.432	14,708,107
2025-09-02	36.540	37.370	34.600	34.850	28.309	20,359,825
2025-09-01	34.520	36.430	34.390	36.430	29.592	23,439,380
2025-08-29	32.230	34.480	32.160	33.120	26.904	16,397,556
2025-08-28	32.310	32.800	31.150	32.000	25.994	13,295,133
2025-08-27	35.900	36.390	32.310	32.310	26.246	22,836,573
2025-08-26	37.340	40.000	35.900	35.900	29.162	21,076,663
2025-08-25	39.490	41.470	37.180	38.500	31.274	20,834,509
2025-08-22	35.990	39.300	35.510	38.480	31.258	18,389,562
2025-08-21	37.000	38.290	34.980	36.070	29.300	19,358,361
2025-08-20	36.730	40.500	34.680	38.760	31.485	27,868,586
2025-08-19	34.200	37.000	34.200	37.000	30.055	10,732,093
2025-08-18	31.110	34.220	31.040	33.640	27.326	21,124,608
2025-08-15	28.150	31.110	28.040	31.110	25.271	13,615,774
2025-08-14	28.550	28.670	27.900	28.280	22.972	5,907,561
2025-08-13	28.720	28.820	28.310	28.580	23.216	6,051,175
2025-08-12	28.990	29.110	28.240	28.720	23.330	6,350,935
2025-08-11	27.120	29.120	26.960	28.650	23.273	13,870,376
2025-08-08	27.070	27.840	26.720	27.100	22.014	9,312,393
2025-08-07	27.800	28.790	27.050	27.340	22.209	12,808,813
2025-08-06	27.300	28.120	27.230	28.030	22.769	13,172,515
2025-08-05	27.890	28.050	26.980	27.470	22.314	13,614,948
2025-08-04	26.760	28.130	25.670	27.900	22.663	18,571,417
2025-08-01	26.560	27.450	26.100	26.900	21.851	14,883,091
2025-07-31	26.140	26.730	26.010	26.070	21.177	12,127,838
2025-07-30	27.000	27.580	26.010	26.200	21.283	18,894,982
2025-07-29	27.650	29.400	26.520	27.240	22.127	25,838,257
2025-07-28	26.400	28.000	26.200	27.650	22.460	25,390,424
2025-07-25	26.120	26.980	26.000	26.150	21.242	23,791,512

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3600 CNY
2025-11-28	0.2000 CNY
2025-05-22	0.3000 CNY
2025-01-21	0.2000 CNY
2024-05-28	0.6000 CNY
2023-05-24	0.6500 CNY
2022-05-23	0.9100 CNY
2021-05-21	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.